66.80
-0.1(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 66.9 | 66.6 | 66.6 | 66.9 | 66.1 | 78,444 |
| August 18, 2025 | 67.6 | 66.9 | 66.9 | 67.6 | 66.5 | 103,109 |
| August 15, 2025 | 68 | 67.7 | 67.7 | 68 | 67.3 | 38,405 |
| August 14, 2025 | 66.7 | 68 | 68 | 68 | 66.7 | 91,516 |
| August 13, 2025 | 66.4 | 66.5 | 66.5 | 66.6 | 66.2 | 88,718 |
| August 12, 2025 | 66.5 | 66.4 | 66.4 | 66.5 | 65.5 | 110,987 |
| August 11, 2025 | 66.9 | 66 | 66 | 66.9 | 65.6 | 323,186 |
| August 08, 2025 | 68.2 | 67.2 | 67.2 | 68.2 | 66.5 | 310,466 |
| August 07, 2025 | 69.6 | 68.4 | 68.4 | 69.6 | 68 | 311,856 |
| August 06, 2025 | 70.4 | 69.8 | 69.8 | 70.4 | 69.3 | 556,341 |
| August 05, 2025 | 72.6 | 72.3 | 72.3 | 72.7 | 72.3 | 35,437 |
| August 04, 2025 | 71.9 | 72.4 | 72.4 | 72.5 | 71.7 | 46,514 |
| August 01, 2025 | 71.3 | 71.7 | 71.7 | 72.2 | 71.2 | 53,523 |
| July 31, 2025 | 71.6 | 71.5 | 71.5 | 71.9 | 71.3 | 33,410 |
| July 30, 2025 | 71.3 | 71.6 | 71.6 | 71.7 | 71.3 | 32,575 |
| July 29, 2025 | 71.6 | 71.5 | 71.5 | 71.7 | 71.2 | 38,937 |
| July 28, 2025 | 72.2 | 71.7 | 71.7 | 72.2 | 71.7 | 76,025 |
| July 25, 2025 | 72.4 | 72.2 | 72.2 | 72.4 | 72.1 | 23,271 |
| July 24, 2025 | 72.3 | 72.3 | 72.3 | 72.5 | 72.3 | 37,008 |
| July 23, 2025 | 72.3 | 72.4 | 72.4 | 72.5 | 72.3 | 24,344 |
| July 22, 2025 | 72.7 | 72.1 | 72.1 | 72.7 | 72.1 | 64,113 |
| July 21, 2025 | 72.7 | 72.7 | 72.7 | 72.8 | 72.6 | 31,550 |
| July 18, 2025 | 73 | 72.8 | 72.8 | 73 | 72.6 | 23,259 |
| July 17, 2025 | 73 | 72.6 | 72.6 | 73 | 72.6 | 18,249 |
| July 16, 2025 | 72.8 | 72.7 | 72.7 | 72.8 | 72.7 | 29,144 |
| July 15, 2025 | 72.5 | 72.8 | 72.8 | 72.9 | 72.5 | 11,535 |
| July 14, 2025 | 72.4 | 72.5 | 72.5 | 73.2 | 72.4 | 60,007 |
| July 11, 2025 | 72.6 | 72.5 | 72.5 | 72.7 | 72.4 | 68,452 |
| July 10, 2025 | 72.7 | 72.6 | 72.6 | 72.7 | 72.4 | 50,948 |
| July 09, 2025 | 72.5 | 72.5 | 72.5 | 72.7 | 72.3 | 58,220 |
| July 08, 2025 | 73.5 | 72.7 | 72.7 | 73.5 | 72.3 | 82,362 |
| July 07, 2025 | 73.9 | 73 | 73 | 73.9 | 72.7 | 332,781 |
| July 04, 2025 | 78.3 | 79 | 74.2 | 79.3 | 78 | 283,355 |
| July 03, 2025 | 79 | 78.3 | 73.54 | 79.3 | 78.1 | 144,434 |
| July 02, 2025 | 79.2 | 79 | 74.2 | 79.3 | 78.5 | 86,441 |
| July 01, 2025 | 78.8 | 79.2 | 74.39 | 79.8 | 78.8 | 110,708 |
| June 30, 2025 | 78.5 | 78.2 | 73.45 | 78.7 | 78.2 | 29,841 |
| June 27, 2025 | 78.3 | 78.2 | 73.45 | 78.5 | 77.8 | 51,271 |
| June 26, 2025 | 77 | 77.8 | 73.07 | 78.1 | 77 | 54,168 |
| June 25, 2025 | 77.6 | 76.9 | 72.23 | 77.6 | 76.3 | 112,202 |
| June 24, 2025 | 76.4 | 77.5 | 72.79 | 77.5 | 76.4 | 36,229 |
| June 23, 2025 | 77.3 | 76.4 | 71.76 | 77.3 | 76.2 | 89,387 |
| June 20, 2025 | 77.3 | 77.2 | 77.2 | 77.6 | 76.8 | 100,146 |
| June 19, 2025 | 76.5 | 77.3 | 77.3 | 77.3 | 76.5 | 43,779 |
| June 18, 2025 | 76.7 | 76.9 | 76.9 | 77 | 76.3 | 42,410 |
| June 17, 2025 | 77 | 76.6 | 76.6 | 77 | 76.6 | 39,716 |
| June 16, 2025 | 76.5 | 77 | 77 | 77 | 76.5 | 27,810 |
| June 13, 2025 | 76.9 | 76.8 | 76.8 | 77 | 76.7 | 52,495 |
| June 12, 2025 | 77.3 | 77.1 | 77.1 | 77.4 | 77 | 22,478 |
| June 11, 2025 | 77.4 | 77.3 | 77.3 | 77.4 | 76.9 | 22,377 |
| June 10, 2025 | 77.2 | 77.1 | 77.1 | 77.5 | 76.8 | 46,392 |
| June 09, 2025 | 76.9 | 76.8 | 76.8 | 77.1 | 76.7 | 19,698 |
| June 06, 2025 | 77.7 | 76.8 | 76.8 | 77.7 | 76.7 | 37,977 |
| June 05, 2025 | 77.5 | 76.9 | 76.9 | 77.5 | 76.8 | 21,880 |
| June 04, 2025 | 77 | 77.3 | 77.3 | 77.5 | 77 | 38,284 |
| June 03, 2025 | 76.9 | 76.6 | 76.6 | 76.9 | 76.6 | 44,970 |
| June 02, 2025 | 78 | 76.7 | 76.7 | 78 | 76.7 | 84,169 |
| May 29, 2025 | 78.1 | 78.1 | 78.1 | 78.4 | 78.1 | 13,858 |
| May 28, 2025 | 78.7 | 78.2 | 78.2 | 78.7 | 78 | 20,616 |
| May 27, 2025 | 78.9 | 78.7 | 78.7 | 79.2 | 78.2 | 49,510 |